| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 14.92 | 15.18 | 14.82 | 15.18 | 15.18 | +0.22 (+1.47%) | 1,681,900 |
| 26 Dec 2022 | CNY | 14.79 | 15.13 | 14.72 | 14.96 | 14.96 | +0.05 (+0.34%) | 1,420,700 |
| 23 Dec 2022 | CNY | 15.64 | 15.89 | 14.79 | 14.91 | 14.91 | -0.73 (-4.67%) | 3,143,397 |
| 22 Dec 2022 | CNY | 16.55 | 16.58 | 15.61 | 15.64 | 15.64 | -0.67 (-4.11%) | 2,858,299 |
| 21 Dec 2022 | CNY | 15.89 | 16.55 | 15.8 | 16.31 | 16.31 | +0.47 (+2.97%) | 3,268,400 |
| 20 Dec 2022 | CNY | 15.95 | 16.05 | 15.44 | 15.84 | 15.84 | -0.06 (-0.38%) | 2,207,300 |
| 19 Dec 2022 | CNY | 16.66 | 16.66 | 15.48 | 15.9 | 15.9 | -0.77 (-4.62%) | 4,343,507 |
| 16 Dec 2022 | CNY | 16.49 | 16.79 | 16.35 | 16.67 | 16.67 | -0.09 (-0.54%) | 3,054,753 |
| 15 Dec 2022 | CNY | 16.72 | 17.2 | 16.39 | 16.76 | 16.76 | +0.04 (+0.24%) | 4,355,828 |
| 14 Dec 2022 | CNY | 16.64 | 17 | 16.46 | 16.72 | 16.72 | -0.09 (-0.54%) | 3,991,665 |
| 13 Dec 2022 | CNY | 16.17 | 16.83 | 16.16 | 16.81 | 16.81 | +0.46 (+2.81%) | 5,327,084 |
| 12 Dec 2022 | CNY | 16.27 | 16.76 | 16.15 | 16.35 | 16.35 | +0.08 (+0.49%) | 3,309,290 |
| 9 Dec 2022 | CNY | 16.8 | 16.8 | 16.08 | 16.27 | 16.27 | -0.56 (-3.33%) | 5,453,500 |
| 8 Dec 2022 | CNY | 16.41 | 17.18 | 16.41 | 16.83 | 16.83 | +0.23 (+1.39%) | 8,017,997 |
| 7 Dec 2022 | CNY | 16.3 | 16.83 | 16.3 | 16.6 | 16.6 | +0.14 (+0.85%) | 5,470,530 |
| 6 Dec 2022 | CNY | 16.11 | 16.62 | 15.9 | 16.46 | 16.46 | +0.28 (+1.73%) | 4,782,869 |
| 5 Dec 2022 | CNY | 16.08 | 16.28 | 16.06 | 16.18 | 16.18 | +0.11 (+0.68%) | 2,504,948 |
| 2 Dec 2022 | CNY | 16.08 | 16.26 | 15.93 | 16.07 | 16.07 | -0.15 (-0.92%) | 2,592,048 |
| 1 Dec 2022 | CNY | 15.78 | 16.35 | 15.65 | 16.22 | 16.22 | +0.49 (+3.12%) | 4,509,676 |
| 30 Nov 2022 | CNY | 15.9 | 15.96 | 15.64 | 15.73 | 15.73 | -0.3 (-1.87%) | 2,687,165 |
| 29 Nov 2022 | CNY | 15.93 | 16.3 | 15.66 | 16.03 | 16.03 | +0.09 (+0.56%) | 2,558,245 |
| 28 Nov 2022 | CNY | 16.18 | 16.26 | 15.78 | 15.94 | 15.94 | -0.35 (-2.15%) | 2,968,245 |
| 25 Nov 2022 | CNY | 16.23 | 16.49 | 16.02 | 16.29 | 16.29 | +0.05 (+0.31%) | 3,532,786 |
| 24 Nov 2022 | CNY | 15.7 | 16.42 | 15.7 | 16.24 | 16.24 | +0.31 (+1.95%) | 4,382,960 |
| 23 Nov 2022 | CNY | 16.14 | 16.66 | 15.68 | 15.93 | 15.93 | -0.12 (-0.75%) | 7,192,904 |
| 22 Nov 2022 | CNY | 15.76 | 16.3 | 15.7 | 16.05 | 16.05 | +0.28 (+1.78%) | 4,509,000 |
| 21 Nov 2022 | CNY | 15.4 | 15.8 | 15.05 | 15.77 | 15.77 | +0.21 (+1.35%) | 1,706,000 |
| 18 Nov 2022 | CNY | 15.94 | 15.98 | 15.51 | 15.56 | 15.56 | -0.34 (-2.14%) | 2,176,400 |
| 17 Nov 2022 | CNY | 15.88 | 15.94 | 15.61 | 15.9 | 15.9 | +0.03 (+0.19%) | 2,143,600 |
| 16 Nov 2022 | CNY | 15.82 | 15.96 | 15.72 | 15.87 | 15.87 | +0.05 (+0.32%) | 2,487,900 |
